Skip to main content
logo
AXYZ Co., Ltd. (TYO:1381)
Japan flag Japan · Delayed Price · Currency is JPY
4,465.00
-25.00 (-0.56%)
At close: Jan 23, 2026

AXYZ Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,505.004,520.004,415.004,465.004,465.00-0.56%5,100
Jan 22, 20264,400.004,600.004,360.004,490.004,490.002.51%14,200
Jan 21, 20264,325.004,380.004,250.004,380.004,380.00-0.90%8,500
Jan 20, 20264,250.004,470.004,160.004,420.004,420.004.00%9,700
Jan 19, 20264,245.004,295.004,180.004,250.004,250.000.35%7,700
Jan 16, 20264,220.004,245.004,200.004,235.004,235.00-0.82%3,200
Jan 15, 20264,225.004,290.004,225.004,270.004,270.000.35%2,400
Jan 14, 20264,295.004,295.004,180.004,255.004,255.00-0.93%5,600
Jan 13, 20264,135.004,295.004,135.004,295.004,295.003.87%10,100
Jan 9, 20264,145.004,195.004,130.004,135.004,135.00-0.96%2,900
Jan 8, 20264,165.004,190.004,130.004,175.004,175.00-0.24%3,900
Jan 7, 20264,170.004,195.004,160.004,185.004,185.000.60%2,200
Jan 6, 20264,180.004,195.004,155.004,160.004,160.00-0.12%2,900
Jan 5, 20264,165.004,170.004,120.004,165.004,165.000.48%3,700
Dec 30, 20254,075.004,200.004,010.004,145.004,145.001.72%2,900
Dec 29, 20254,005.004,095.003,940.004,075.004,075.002.00%2,800
Dec 26, 20254,030.004,030.003,990.003,995.003,995.00-0.62%900
Dec 25, 20253,960.004,050.003,960.004,020.004,020.00-0.25%1,800
Dec 24, 20253,935.004,070.003,935.004,030.004,030.000.62%4,000
Dec 23, 20253,975.004,020.003,905.004,005.004,005.00-0.87%2,600
Dec 22, 20254,055.004,080.004,030.004,040.004,040.00-0.98%2,500
Dec 19, 20254,025.004,085.004,025.004,080.004,080.00-1,500
Dec 18, 20254,010.004,080.003,995.004,080.004,080.00-1,400
Dec 17, 20254,110.004,110.004,040.004,080.004,080.00-0.97%2,400
Dec 16, 20254,010.004,135.004,010.004,120.004,120.000.98%3,100
Dec 15, 20254,135.004,135.004,060.004,080.004,080.00-1.33%3,500
Dec 12, 20254,145.004,145.004,075.004,135.004,135.000.12%2,200
Dec 11, 20254,080.004,150.004,080.004,130.004,130.00-0.12%1,500
Dec 9, 20254,095.004,135.004,095.004,135.004,135.00-0.24%600
Dec 8, 20254,165.004,165.004,120.004,145.004,145.00-0.48%1,000
Dec 5, 20254,090.004,165.004,090.004,165.004,165.000.12%2,100
Dec 4, 20254,125.004,160.004,060.004,160.004,160.000.24%600
Dec 3, 20254,170.004,170.004,145.004,150.004,150.000.24%1,700
Dec 2, 20254,150.004,150.004,055.004,140.004,140.000.24%3,300
Dec 1, 20254,155.004,170.004,130.004,130.004,130.00-0.60%2,800
Nov 28, 20254,175.004,175.004,150.004,155.004,155.000.24%1,700
Nov 27, 20254,175.004,175.004,080.004,145.004,145.00-0.36%4,800
Nov 26, 20254,170.004,175.004,120.004,160.004,160.000.24%3,200
Nov 25, 20254,095.004,175.004,090.004,150.004,150.001.47%2,200
Nov 21, 20254,060.004,125.004,020.004,090.004,090.00-0.97%3,100
Nov 20, 20253,990.004,180.003,990.004,130.004,130.002.74%6,600
Nov 19, 20254,015.004,070.003,965.004,020.004,020.000.12%3,700
Nov 18, 20254,020.004,070.003,975.004,015.004,015.00-0.12%7,700
Nov 17, 20254,085.004,090.003,965.004,020.004,020.00-1.59%5,800
Nov 14, 20254,010.004,085.003,940.004,085.004,085.000.12%5,000
Nov 13, 20253,965.004,080.003,910.004,080.004,080.002.90%7,600
Nov 12, 20254,115.004,115.003,950.003,965.003,965.00-5.26%6,900
Nov 11, 20254,025.004,200.004,025.004,185.004,185.005.02%10,300
Nov 10, 20253,810.004,000.003,810.003,985.003,985.003.78%17,400
Nov 7, 20253,790.003,840.003,765.003,840.003,840.00-7,200